NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	90.98	92.35	90.38	90.50	-	0.02%	5,592,478
Dec 18, 2025	92.85	93.18	89.82	90.48	90.48	-2.28%	9,312,385
Dec 17, 2025	92.90	94.20	92.41	92.59	92.59	-0.15%	6,563,617
Dec 16, 2025	93.80	94.25	92.50	92.73	92.73	-1.15%	4,981,500
Dec 15, 2025	94.25	95.07	93.49	93.81	93.81	-0.38%	4,780,282
Dec 12, 2025	94.00	95.44	93.70	94.17	94.17	0.49%	5,382,146
Dec 11, 2025	93.90	94.64	92.96	93.71	93.71	0.37%	4,094,140
Dec 10, 2025	92.98	95.22	92.73	93.36	93.36	0.68%	5,453,197
Dec 9, 2025	93.84	94.08	91.64	92.73	92.73	-1.00%	7,585,367
Dec 8, 2025	97.58	98.39	93.33	93.67	93.67	-3.93%	7,345,939
Dec 5, 2025	97.84	98.30	96.96	97.50	97.50	-0.35%	4,089,223
Dec 4, 2025	99.50	99.97	97.50	97.84	97.84	-1.90%	3,815,282
Dec 3, 2025	97.37	99.99	96.90	99.74	99.74	1.93%	7,467,753
Dec 2, 2025	99.56	100.30	96.90	97.85	97.85	-2.27%	5,994,154
Dec 1, 2025	101.80	101.88	99.70	100.12	100.12	-1.33%	6,839,288
Nov 28, 2025	98.20	104.60	97.35	101.47	101.47	3.45%	26,499,010
Nov 27, 2025	97.95	99.20	97.65	98.09	98.09	0.27%	3,858,340
Nov 26, 2025	97.35	98.10	97.30	97.83	97.83	0.85%	4,334,251
Nov 25, 2025	98.25	98.25	96.84	97.01	97.01	-1.26%	3,433,086
Nov 24, 2025	98.06	99.45	97.00	98.25	98.25	0.19%	6,259,026
Nov 21, 2025	98.45	98.58	97.90	98.06	98.06	-0.32%	3,435,709
Nov 20, 2025	99.08	99.50	98.20	98.37	98.37	-0.65%	3,311,415
Nov 19, 2025	99.60	99.68	98.50	99.01	99.01	-0.63%	4,328,277
Nov 18, 2025	100.09	100.19	99.28	99.64	99.64	-0.45%	3,144,486
Nov 17, 2025	100.52	101.87	99.90	100.09	100.09	-0.39%	5,042,357
Nov 14, 2025	100.20	101.50	99.80	100.48	100.48	0.34%	6,003,220
Nov 13, 2025	103.10	103.20	100.00	100.14	100.14	-3.16%	6,888,427
Nov 12, 2025	98.85	104.55	98.74	103.41	103.41	4.69%	14,723,730
Nov 11, 2025	97.22	99.28	96.02	98.78	98.78	1.23%	6,435,893
Nov 10, 2025	99.00	99.76	97.41	97.58	97.58	-1.23%	4,302,033
Nov 7, 2025	99.63	99.85	98.05	98.80	98.80	-1.01%	5,748,337
Nov 6, 2025	101.90	102.00	99.50	99.81	99.81	-2.10%	3,954,189
Nov 4, 2025	100.80	102.88	100.80	101.95	101.95	1.35%	5,199,636
Nov 3, 2025	100.69	101.59	100.31	100.59	100.59	0.01%	5,363,997
Oct 31, 2025	101.99	102.19	100.00	100.58	100.58	-1.30%	6,432,833
Oct 30, 2025	103.83	104.58	101.80	101.90	101.90	-1.86%	8,749,059
Oct 29, 2025	103.00	105.10	102.10	103.83	103.83	0.96%	9,480,407
Oct 28, 2025	103.32	103.73	102.61	102.84	102.84	-0.29%	6,881,885
Oct 27, 2025	104.77	105.37	103.00	103.14	103.14	-1.56%	5,677,296
Oct 24, 2025	105.73	106.46	104.42	104.77	104.77	-0.91%	7,128,570
Oct 23, 2025	104.99	106.71	104.61	105.73	105.73	1.17%	7,211,771
Oct 21, 2025	104.69	105.49	103.94	104.51	104.51	0.55%	1,635,887
Oct 20, 2025	105.53	105.88	103.54	103.94	103.94	-1.36%	8,468,234
Oct 17, 2025	108.00	108.00	104.55	105.37	105.37	-3.60%	15,091,840
Oct 16, 2025	110.40	111.57	108.02	109.31	109.31	-0.55%	7,326,792
Oct 15, 2025	109.60	110.49	108.21	109.92	109.92	0.70%	6,169,897
Oct 14, 2025	111.00	111.29	108.65	109.16	109.16	-1.26%	5,028,241
Oct 13, 2025	111.59	111.81	110.10	110.55	110.55	-0.78%	3,382,586
Oct 10, 2025	110.09	113.35	109.40	111.42	111.42	1.43%	15,127,540
Oct 9, 2025	110.00	110.79	109.36	109.85	109.85	0.64%	6,584,549